Nuvve Hldg Corp (NQ: NVVE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	6.800	6.800	6.132	6.480	23,509	-0.44(-6.36%)
Nov 29, 2023	7.200	8.608	6.280	6.920	99,300	+0.00(+0.00%)
Nov 28, 2023	6.440	7.196	6.428	6.920	14,905	+0.36(+5.55%)
Nov 27, 2023	6.900	6.900	6.412	6.556	13,444	-0.26(-3.87%)
Nov 24, 2023	6.752	7.000	6.200	6.820	19,637	+0.66(+10.71%)
Nov 22, 2023	6.320	6.400	6.040	6.160	12,466	+0.01(+0.20%)
Nov 21, 2023	6.372	6.400	6.000	6.148	22,068	-0.37(-5.71%)
Nov 20, 2023	6.432	6.596	6.264	6.520	15,375	-0.08(-1.21%)
Nov 17, 2023	6.600	6.800	6.264	6.600	33,002	+0.00(+0.00%)
Nov 16, 2023	6.800	6.632	6.084	6.600	20,196	+0.14(+2.17%)
Nov 15, 2023	6.800	6.868	6.400	6.460	11,404	-0.29(-4.32%)
Nov 14, 2023	6.672	6.796	6.048	6.752	23,746	+0.35(+5.50%)
Nov 13, 2023	6.400	6.600	6.036	6.400	26,565	-0.12(-1.84%)
Nov 10, 2023	7.192	7.200	6.060	6.520	54,356	-0.88(-11.94%)
Nov 09, 2023	8.400	8.300	7.328	7.404	111,865	-0.15(-1.96%)
Nov 08, 2023	7.700	7.700	7.240	7.552	6,722	-0.19(-2.48%)
Nov 07, 2023	7.600	7.956	7.000	7.744	25,419	+0.14(+1.89%)
Nov 06, 2023	8.000	8.160	7.200	7.600	19,638	+0.04(+0.53%)
Nov 03, 2023	7.800	8.464	7.560	7.560	27,788	-0.23(-2.98%)
Nov 02, 2023	7.040	7.800	7.040	7.792	21,009	+0.63(+8.83%)
Nov 01, 2023	7.000	7.300	6.800	7.160	24,424	-0.17(-2.35%)
Oct 31, 2023	6.632	7.700	6.420	7.332	44,169	+0.70(+10.55%)
Oct 30, 2023	7.700	7.956	6.256	6.632	78,480	-1.97(-22.88%)
Oct 27, 2023	8.000	8.600	7.640	8.600	62,277	-0.80(-8.51%)
Oct 26, 2023	7.600	9.400	6.920	9.400	284,745	-0.16(-1.67%)
Oct 25, 2023	8.000	12.20	7.396	9.560	3,834,542	+3.63(+61.27%)
Oct 24, 2023	6.404	6.552	5.800	5.928	113,136	-0.66(-10.07%)
Oct 23, 2023	6.020	6.640	5.792	6.592	40,909	+0.61(+10.23%)
Oct 20, 2023	5.880	6.512	5.880	5.980	27,076	+0.09(+1.56%)
Oct 19, 2023	7.116	7.328	5.604	5.888	71,123	-2.11(-26.40%)
Oct 18, 2023	5.548	8.000	5.280	8.000	386,813	-2.48(-23.66%)
Oct 17, 2023	10.98	13.20	10.44	10.48	55,701	-5.15(-32.96%)
Oct 16, 2023	15.19	16.40	14.44	15.63	6,559	+1.35(+9.44%)
Oct 13, 2023	14.79	14.98	14.00	14.28	1,166	+0.16(+1.16%)
Oct 12, 2023	16.00	16.40	14.04	14.12	9,295	-1.28(-8.34%)
Oct 11, 2023	14.00	15.75	14.00	15.40	3,692	+1.23(+8.66%)
Oct 10, 2023	13.20	15.00	13.20	14.18	1,930	+0.58(+4.24%)
Oct 09, 2023	12.89	13.90	12.60	13.60	2,057	-0.30(-2.16%)
Oct 06, 2023	14.00	14.00	13.20	13.90	7,029	+0.86(+6.56%)
Oct 05, 2023	12.76	14.00	12.76	13.04	3,853	-0.40(-2.95%)
Oct 04, 2023	13.36	16.76	12.42	13.44	21,831	+0.08(+0.60%)
Oct 03, 2023	14.07	14.07	12.56	13.36	2,748	-0.43(-3.10%)
Oct 02, 2023	13.99	13.99	12.17	13.79	2,246	+0.23(+1.68%)
Sep 29, 2023	13.20	14.00	12.16	13.56	5,159	+0.52(+3.99%)
Sep 28, 2023	12.17	13.40	12.16	13.04	5,096	+0.50(+3.95%)
Sep 27, 2023	13.60	13.90	10.00	12.54	5,709	-0.86(-6.39%)
Sep 26, 2023	14.40	14.60	13.32	13.40	4,465	-0.96(-6.69%)
Sep 25, 2023	15.51	14.36	14.36	14.36	2,366	-0.04(-0.31%)
Sep 22, 2023	15.40	15.87	14.00	14.40	6,361	-0.80(-5.26%)
Sep 21, 2023	16.00	16.36	14.90	15.20	4,861	-0.80(-5.00%)
Sep 20, 2023	17.63	17.63	16.00	16.00	5,395	-1.81(-10.17%)
Sep 19, 2023	17.59	18.12	16.60	17.82	4,624	+0.21(+1.20%)
Sep 18, 2023	17.60	17.95	16.00	17.60	2,897	-0.40(-2.20%)
Sep 15, 2023	16.24	18.00	14.84	18.00	12,681	+1.76(+10.84%)
Sep 14, 2023	16.00	16.40	15.40	16.24	6,462	+0.64(+4.10%)
Sep 13, 2023	15.91	16.08	15.20	15.60	5,400	+0.02(+0.10%)
Sep 12, 2023	17.60	18.40	15.57	15.58	14,827	-1.98(-11.25%)
Sep 11, 2023	19.40	19.58	17.56	17.56	15,188	-1.84(-9.47%)
Sep 08, 2023	18.50	19.40	18.44	19.40	2,465	+0.22(+1.15%)
Sep 07, 2023	19.56	19.56	18.49	19.18	2,662	+0.51(+2.74%)
Sep 06, 2023	18.40	19.28	18.48	18.66	2,894	-0.43(-2.26%)
Sep 05, 2023	19.16	19.47	18.85	19.10	1,244	-0.10(-0.54%)